6370東証P貸借
業種 機械
栗田工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,182 (24/07/03) | 4,868 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,182 (24/07/03) | 4,974 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,600 | 6,602 | 5,583 | 6,266 | +480 | +8.3 | 5,809,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,473 | 1,587 | 1,434 | 1,521 | +68 | +4.7 | 5,017,000 |
| 02/03 | 1,592 | 1,615 | 1,450 | 1,453 | -157 | -9.8 | 6,975,000 |
| 02/02 | 1,487 | 1,631 | 1,481 | 1,610 | +124 | +8.3 | 4,619,000 |
| 02/01 | 1,650 | 1,710 | 1,410 | 1,486 | -141 | -8.7 | 4,572,000 |
| 01/12 | 1,548 | 1,660 | 1,474 | 1,627 | +77 | +5.0 | 3,730,000 |
| 01/11 | 1,414 | 1,565 | 1,350 | 1,550 | +186 | +13.6 | 5,387,000 |
| 01/10 | 1,490 | 1,520 | 1,360 | 1,364 | -86 | -5.9 | 5,390,000 |
| 01/09 | 1,450 | 1,475 | 1,300 | 1,450 | +48 | +3.4 | 4,446,000 |
| 01/08 | 1,750 | 1,811 | 1,392 | 1,402 | -338 | -19.4 | 4,117,000 |
| 01/07 | 1,770 | 1,845 | 1,659 | 1,740 | +24 | +1.4 | 4,307,000 |
| 01/06 | 1,740 | 1,750 | 1,605 | 1,716 | -4 | -0.2 | 2,475,000 |
| 01/05 | 1,778 | 1,919 | 1,650 | 1,720 | -58 | -3.3 | 4,533,000 |
| 01/04 | 1,500 | 1,790 | 1,460 | 1,778 | +295 | +19.9 | 6,253,000 |
| 01/03 | 1,420 | 1,549 | 1,300 | 1,483 | +63 | +4.4 | 5,202,000 |
| 01/02 | 1,507 | 1,513 | 1,400 | 1,420 | -87 | -5.8 | 3,534,000 |
| 01/01 | 1,515 | 1,579 | 1,425 | 1,507 | +12 | +0.8 | 4,657,000 |
| 00/12 | 1,620 | 1,658 | 1,386 | 1,495 | -185 | -11.0 | 6,791,000 |
| 00/11 | 1,805 | 1,920 | 1,585 | 1,680 | -95 | -5.4 | 4,954,000 |
| 00/10 | 1,955 | 2,000 | 1,650 | 1,775 | -220 | -11.0 | 3,765,000 |
| 00/09 | 2,210 | 2,240 | 1,957 | 1,995 | -225 | -10.1 | 2,556,000 |
| 00/08 | 1,959 | 2,230 | 1,852 | 2,220 | +291 | +15.1 | 3,303,000 |
| 00/07 | 2,350 | 2,420 | 1,837 | 1,929 | -406 | -17.4 | 2,938,000 |
| 00/06 | 2,340 | 2,475 | 2,180 | 2,335 | +75 | +3.3 | 3,790,000 |
| 00/05 | 2,350 | 2,540 | 2,195 | 2,260 | -95 | -4.0 | 4,128,000 |
| 00/04 | 2,000 | 2,430 | 1,900 | 2,355 | +365 | +18.3 | 3,406,000 |
| 00/03 | 2,185 | 2,185 | 1,894 | 1,990 | -195 | -8.9 | 2,986,000 |
| 00/02 | 2,025 | 2,345 | 1,935 | 2,185 | +80 | +3.8 | 4,338,000 |
| 00/01 | 1,684 | 2,160 | 1,572 | 2,105 | +481 | +29.6 | 3,885,000 |
| 99/12 | 1,950 | 2,075 | 1,610 | 1,624 | ー | ー | 2,972,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
